中国长城 sz.000066
20.93
+3.10%
2026-05-22
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 16.36 | 17.01 | 16.33 | 16.72 | +1.33% | 24.25 | 4.48% |
| 2026-02-12 | 16.13 | 16.80 | 15.99 | 16.50 | +3.19% | 22.96 | 4.33% |
| 2026-02-11 | 16.14 | 16.32 | 15.99 | 15.99 | -1.54% | 10.66 | 2.05% |
| 2026-02-10 | 16.20 | 16.61 | 16.15 | 16.24 | -0.37% | 15.03 | 2.85% |
| 2026-02-09 | 16.26 | 16.48 | 16.05 | 16.30 | +1.94% | 18.17 | 3.47% |
| 2026-02-06 | 15.70 | 16.30 | 15.57 | 15.99 | +0.82% | 16.82 | 3.27% |
| 2026-02-05 | 15.90 | 16.05 | 15.81 | 15.86 | -1.55% | 9.98 | 1.94% |
| 2026-02-04 | 16.08 | 16.29 | 15.93 | 16.11 | -1.53% | 15.52 | 2.99% |
| 2026-02-03 | 15.84 | 16.46 | 15.71 | 16.36 | +4.54% | 23.92 | 4.60% |
| 2026-02-02 | 15.90 | 16.14 | 15.58 | 15.65 | -1.39% | 16.08 | 3.14% |
| 2026-01-30 | 16.20 | 16.33 | 15.69 | 15.87 | -3.35% | 24.67 | 4.79% |
| 2026-01-29 | 16.80 | 16.98 | 16.37 | 16.42 | -1.08% | 27.99 | 5.20% |
| 2026-01-28 | 17.13 | 17.13 | 16.59 | 16.60 | -2.81% | 30.34 | 5.61% |
| 2026-01-27 | 17.07 | 17.40 | 16.56 | 17.08 | -0.87% | 44.67 | 8.15% |
| 2026-01-26 | 18.26 | 18.47 | 17.11 | 17.23 | -5.80% | 59.21 | 10.38% |
| 2026-01-23 | 18.80 | 18.84 | 18.10 | 18.29 | -6.21% | 91.59 | 15.46% |
| 2026-01-22 | 19.60 | 19.60 | 18.61 | 19.50 | +9.43% | 137.44 | 22.30% |
| 2026-01-21 | 16.32 | 17.82 | 16.32 | 17.82 | +10.00% | 25.01 | 4.42% |
| 2026-01-20 | 16.60 | 16.99 | 16.07 | 16.20 | -0.18% | 23.25 | 4.35% |
| 2026-01-19 | 16.21 | 16.40 | 15.94 | 16.23 | -2.05% | 17.88 | 3.43% |